筑博设计 sz.300564
16.53
+2.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.07 | 18.68 | 17.15 | 17.30 | -3.30% | 2.00 | 9.87% |
| 2026-01-15 | 16.66 | 18.40 | 16.12 | 17.89 | +9.09% | 2.35 | 11.96% |
| 2026-01-14 | 15.90 | 16.63 | 15.81 | 16.40 | +3.14% | 0.80 | 4.32% |
| 2026-01-13 | 16.04 | 16.11 | 15.79 | 15.90 | -0.87% | 0.39 | 2.19% |
| 2026-01-12 | 16.01 | 16.09 | 15.82 | 16.04 | +0.19% | 0.46 | 2.52% |
| 2026-01-09 | 15.85 | 16.45 | 15.68 | 16.01 | +0.69% | 0.82 | 4.51% |
| 2026-01-08 | 15.44 | 15.95 | 15.21 | 15.90 | +3.92% | 0.64 | 3.58% |
| 2026-01-07 | 15.51 | 15.61 | 15.21 | 15.30 | -1.42% | 0.36 | 2.09% |
| 2026-01-06 | 15.62 | 15.87 | 15.47 | 15.52 | -0.64% | 0.37 | 2.12% |
| 2026-01-05 | 15.70 | 15.70 | 15.45 | 15.62 | -0.83% | 0.32 | 1.81% |
| 2025-12-31 | 15.68 | 15.79 | 15.34 | 15.75 | +0.90% | 0.27 | 1.55% |
| 2025-12-30 | 15.83 | 15.89 | 15.54 | 15.61 | -2.19% | 0.31 | 1.74% |
| 2025-12-29 | 15.60 | 16.02 | 15.50 | 15.96 | +3.03% | 0.43 | 2.40% |
| 2025-12-26 | 15.60 | 15.74 | 15.34 | 15.49 | -0.90% | 0.25 | 1.42% |
| 2025-12-25 | 15.60 | 15.90 | 15.24 | 15.63 | +2.49% | 0.30 | 1.73% |
| 2025-12-24 | 15.05 | 15.35 | 14.92 | 15.25 | +1.80% | 0.21 | 1.24% |
| 2025-12-23 | 15.08 | 15.17 | 14.87 | 14.98 | -0.66% | 0.19 | 1.12% |
| 2025-12-22 | 15.37 | 15.37 | 15.06 | 15.08 | -0.79% | 0.19 | 1.13% |
| 2025-12-19 | 15.10 | 15.25 | 14.95 | 15.20 | +1.13% | 0.21 | 1.22% |
| 2025-12-18 | 14.69 | 15.18 | 14.69 | 15.03 | +1.21% | 0.19 | 1.10% |